Amazon.com, Inc. (AMZN)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:170.00
Callsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913C00170000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 4.05 | 0.00 | 0.00 | 0.00 | - | 3,253 | 0 | 0.00% |
| AMZN240920C00170000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1,281 | 0 | 0.00% |
| AMZN240927C00170000 | 2024-09-06 3:58PM EDT | 2024-09-27 | 6.39 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 0.00% |
| AMZN241004C00170000 | 2024-09-06 3:56PM EDT | 2024-10-04 | 7.13 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| AMZN241011C00170000 | 2024-09-06 3:46PM EDT | 2024-10-11 | 8.29 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| AMZN241018C00170000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 8.55 | 0.00 | 0.00 | 0.00 | - | 686 | 0 | 0.00% |
| AMZN241025C00170000 | 2024-09-06 2:32PM EDT | 2024-10-25 | 10.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN241115C00170000 | 2024-09-06 3:58PM EDT | 2024-11-15 | 12.67 | 0.00 | 0.00 | 0.00 | - | 489 | 0 | 0.00% |
| AMZN241220C00170000 | 2024-09-06 3:59PM EDT | 2024-12-20 | 14.70 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| AMZN250117C00170000 | 2024-09-06 3:58PM EDT | 2025-01-17 | 16.15 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 0.00% |
| AMZN250221C00170000 | 2024-09-06 3:56PM EDT | 2025-02-21 | 18.59 | 0.00 | 0.00 | 0.00 | - | 716 | 0 | 0.00% |
| AMZN250321C00170000 | 2024-09-06 3:58PM EDT | 2025-03-21 | 19.84 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| AMZN250417C00170000 | 2024-09-06 3:53PM EDT | 2025-04-17 | 21.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| AMZN250620C00170000 | 2024-09-06 3:59PM EDT | 2025-06-20 | 23.85 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| AMZN250815C00170000 | 2024-09-06 3:55PM EDT | 2025-08-15 | 26.51 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN250919C00170000 | 2024-09-06 3:46PM EDT | 2025-09-19 | 27.88 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| AMZN251219C00170000 | 2024-09-06 3:10PM EDT | 2025-12-19 | 31.50 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| AMZN260116C00170000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 31.60 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| AMZN260618C00170000 | 2024-09-06 3:12PM EDT | 2026-06-18 | 37.17 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 0.00% |
| AMZN261218C00170000 | 2024-09-06 3:58PM EDT | 2026-12-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
Putsfor13 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AMZN240913P00170000 | 2024-09-06 3:59PM EDT | 2024-09-13 | 2.47 | 0.00 | 0.00 | 0.00 | - | 5,863 | 0 | 1.56% |
| AMZN240920P00170000 | 2024-09-06 3:59PM EDT | 2024-09-20 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3,231 | 0 | 1.56% |
| AMZN240927P00170000 | 2024-09-06 3:59PM EDT | 2024-09-27 | 4.33 | 0.00 | 0.00 | 0.00 | - | 645 | 0 | 0.78% |
| AMZN241004P00170000 | 2024-09-06 3:57PM EDT | 2024-10-04 | 5.02 | 0.00 | 0.00 | 0.00 | - | 541 | 0 | 0.78% |
| AMZN241011P00170000 | 2024-09-06 3:39PM EDT | 2024-10-11 | 5.26 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 0.78% |
| AMZN241018P00170000 | 2024-09-06 3:59PM EDT | 2024-10-18 | 6.03 | 0.00 | 0.00 | 0.00 | - | 2,837 | 0 | 0.78% |
| AMZN241025P00170000 | 2024-09-06 3:55PM EDT | 2024-10-25 | 7.09 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.78% |
| AMZN241115P00170000 | 2024-09-06 3:59PM EDT | 2024-11-15 | 9.43 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.39% |
| AMZN241220P00170000 | 2024-09-06 3:53PM EDT | 2024-12-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.39% |
| AMZN250117P00170000 | 2024-09-06 3:53PM EDT | 2025-01-17 | 11.40 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.39% |
| AMZN250221P00170000 | 2024-09-06 3:31PM EDT | 2025-02-21 | 13.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.39% |
| AMZN250321P00170000 | 2024-09-06 3:49PM EDT | 2025-03-21 | 13.57 | 0.00 | 0.00 | 0.00 | - | 284 | 0 | 0.39% |
| AMZN250417P00170000 | 2024-09-06 2:59PM EDT | 2025-04-17 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| AMZN250620P00170000 | 2024-09-06 11:50AM EDT | 2025-06-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.20% |
| AMZN250815P00170000 | 2024-09-06 3:08PM EDT | 2025-08-15 | 17.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN250919P00170000 | 2024-09-06 3:08PM EDT | 2025-09-19 | 18.25 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.20% |
| AMZN251219P00170000 | 2024-09-06 12:43PM EDT | 2025-12-19 | 20.63 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| AMZN260116P00170000 | 2024-09-06 3:55PM EDT | 2026-01-16 | 21.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.20% |
| AMZN260618P00170000 | 2024-09-06 10:29AM EDT | 2026-06-18 | 22.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| AMZN261218P00170000 | 2024-09-06 10:50AM EDT | 2026-12-18 | 25.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
© 2024 Yahoo. All rights reserved.